Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.520 +0.040 (+1.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 4.230 4.230 4.230 0 +0.06(+1.44%)
Aug 30, 2018 4.140 4.180 4.100 4.170 11,228 +0.00(+0.00%)
Aug 29, 2018 4.150 4.190 4.050 4.170 29,326 +0.02(+0.56%)
Aug 28, 2018 3.866 4.150 3.866 4.147 64,260 +0.17(+4.19%)
Aug 27, 2018 4.040 4.040 3.842 3.980 6,197 -0.07(-1.73%)
Aug 24, 2018 3.840 4.080 3.840 4.050 30,100 -0.02(-0.37%)
Aug 23, 2018 3.900 4.080 3.820 4.065 26,815 +0.05(+1.12%)
Aug 22, 2018 4.020 4.020 3.960 4.020 8,393 +0.00(+0.00%)
Aug 21, 2018 3.950 4.100 3.920 4.020 54,439 +0.07(+1.79%)
Aug 20, 2018 3.710 4.000 3.700 3.949 25,965 +0.20(+5.31%)
Aug 17, 2018 3.860 3.860 3.690 3.750 14,800 -0.15(-3.85%)
Aug 16, 2018 3.850 3.940 3.810 3.900 10,519 +0.08(+2.09%)
Aug 15, 2018 3.790 3.840 3.770 3.820 35,175 -0.02(-0.43%)
Aug 14, 2018 3.703 3.840 3.703 3.837 10,693 +0.04(+0.96%)
Aug 13, 2018 3.800 3.881 3.640 3.800 36,404 -0.04(-1.04%)
Aug 10, 2018 3.840 3.920 3.750 3.840 28,400 -0.06(-1.41%)
Aug 09, 2018 4.000 4.230 3.850 3.895 80,814 -0.52(-11.88%)
Aug 08, 2018 4.350 4.470 4.350 4.420 82,913 +0.02(+0.45%)
Aug 07, 2018 4.370 4.420 4.270 4.400 129,456 +0.02(+0.46%)
Aug 06, 2018 4.460 4.460 4.280 4.380 52,069 -0.07(-1.57%)
Aug 03, 2018 4.340 4.450 4.340 4.450 35,000 +0.14(+3.21%)
Aug 02, 2018 4.150 4.340 4.150 4.311 58,120 +0.16(+3.83%)
Aug 01, 2018 4.150 4.167 4.060 4.152 44,996 +0.04(+1.03%)
Jul 31, 2018 4.190 4.230 4.100 4.110 22,732 +0.00(+0.00%)
Jul 30, 2018 4.120 4.190 4.100 4.110 24,908 +0.00(+0.00%)
Jul 27, 2018 4.110 4.120 4.100 4.110 5,900 +0.01(+0.24%)
Jul 26, 2018 4.000 4.100 4.000 4.100 41,278 +0.10(+2.50%)
Jul 25, 2018 4.040 4.040 4.000 4.000 12,625 -0.04(-1.11%)
Jul 24, 2018 4.090 4.090 4.040 4.045 27,774 +0.00(+0.12%)
Jul 23, 2018 4.100 4.100 4.030 4.040 15,546 -0.01(-0.25%)
Jul 20, 2018 4.090 4.120 4.040 4.050 26,262 -0.06(-1.46%)
Jul 19, 2018 4.150 4.180 4.060 4.110 32,432 +0.06(+1.48%)
Jul 18, 2018 4.097 4.097 4.020 4.050 14,266 -0.03(-0.74%)
Jul 17, 2018 4.100 4.150 4.010 4.080 23,246 +0.01(+0.25%)
Jul 16, 2018 4.040 4.233 4.020 4.070 107,673 +0.01(+0.24%)
Jul 13, 2018 4.080 4.187 4.040 4.060 12,798 -0.05(-1.22%)
Jul 12, 2018 4.104 4.112 4.040 4.110 9,970 +0.03(+0.74%)
Jul 11, 2018 4.090 4.090 4.010 4.080 9,538 +0.03(+0.74%)
Jul 10, 2018 4.040 4.107 4.040 4.050 16,360 +0.02(+0.50%)
Jul 09, 2018 4.161 4.161 4.030 4.030 6,783 -0.08(-2.02%)
Jul 06, 2018 4.190 4.380 4.060 4.113 31,922 -0.10(-2.31%)
Jul 05, 2018 4.110 4.210 4.050 4.210 19,249 +0.14(+3.44%)
Jul 03, 2018 4.070 4.070 4.070 0 -0.08(-1.93%)
Jul 02, 2018 4.310 4.310 4.150 4.150 7,220 -0.17(-3.94%)
Jun 29, 2018 4.130 4.440 4.090 4.320 19,311 +0.22(+5.37%)
Jun 28, 2018 4.110 4.136 4.100 4.100 26,100 -0.01(-0.24%)
Jun 27, 2018 4.260 4.260 4.100 4.110 23,874 -0.17(-3.97%)
Jun 26, 2018 4.232 4.300 4.150 4.280 28,913 +0.00(+0.00%)
Jun 25, 2018 4.220 4.370 4.210 4.280 35,351 +0.05(+1.18%)
Jun 22, 2018 4.310 4.310 4.230 4.230 7,333 -0.07(-1.63%)
Jun 21, 2018 4.280 4.346 4.253 4.300 4,888 -0.10(-2.33%)
Jun 20, 2018 4.350 4.420 4.344 4.403 5,025 +0.03(+0.75%)
Jun 19, 2018 4.340 4.401 4.310 4.370 3,617 -0.05(-1.13%)
Jun 18, 2018 4.320 4.440 4.320 4.420 10,254 +0.06(+1.38%)
Jun 15, 2018 4.400 4.360 4.360 13,651 +0.00(+0.00%)
Jun 14, 2018 4.280 4.393 4.280 4.360 14,679 +0.08(+1.87%)
Jun 13, 2018 4.260 4.328 4.260 4.280 7,280 +0.01(+0.23%)
Jun 12, 2018 4.270 4.350 4.250 4.270 27,303 +0.01(+0.23%)
Jun 11, 2018 4.230 4.300 4.230 4.260 22,317 -0.02(-0.47%)
Jun 08, 2018 4.350 4.350 4.241 4.280 13,641 -0.10(-2.38%)
Jun 07, 2018 4.250 4.420 4.250 4.384 17,523 +0.08(+1.96%)
Jun 06, 2018 4.500 4.570 4.300 4.300 58,867 -0.22(-4.87%)
Jun 05, 2018 4.560 4.560 4.500 4.520 2,570 -0.03(-0.66%)
Jun 04, 2018 4.520 4.590 4.520 4.550 6,089 +0.00(+0.00%)
Jun 01, 2018 4.520 4.580 4.520 4.550 6,929 +0.00(+0.00%)
May 31, 2018 4.520 4.600 4.520 4.550 7,053 -0.03(-0.66%)
May 30, 2018 4.570 4.600 4.500 4.580 18,855 +0.05(+1.12%)
May 29, 2018 4.591 4.610 4.520 4.529 7,293 -0.01(-0.24%)
May 25, 2018 4.540 4.540 4.540 0 -0.01(-0.22%)
May 24, 2018 4.470 4.700 4.470 4.550 35,852 -0.18(-3.81%)
May 23, 2018 4.720 4.740 4.640 4.730 8,684 +0.14(+3.05%)
May 22, 2018 4.660 4.688 4.530 4.590 12,721 -0.07(-1.50%)
May 21, 2018 4.640 4.750 4.540 4.660 12,463 -0.01(-0.21%)
May 18, 2018 4.500 4.700 4.500 4.670 49,220 +0.25(+5.66%)
May 17, 2018 4.418 4.560 4.390 4.420 34,371 +0.03(+0.68%)
May 16, 2018 4.280 4.460 4.260 4.390 30,968 +0.14(+3.29%)
May 15, 2018 4.270 4.320 4.250 4.250 6,090 -0.00(-0.02%)
May 14, 2018 4.230 4.340 4.230 4.251 12,050 +0.02(+0.50%)
May 11, 2018 4.360 4.429 4.170 4.230 14,427 -0.11(-2.49%)
May 10, 2018 4.110 4.380 4.110 4.338 35,712 +0.23(+5.55%)
May 09, 2018 4.221 4.222 4.100 4.110 15,618 -0.09(-2.14%)
May 08, 2018 4.290 4.290 4.200 4.200 11,810 -0.05(-1.18%)
May 07, 2018 4.280 4.298 4.250 4.250 9,172 -0.05(-1.16%)
May 04, 2018 4.260 4.320 4.260 4.300 2,152 +0.03(+0.70%)
May 03, 2018 4.260 4.280 4.250 4.270 4,464 +0.00(+0.00%)
May 02, 2018 4.280 4.290 4.230 4.270 8,364 +0.02(+0.47%)
May 01, 2018 4.250 4.250 4.219 4.250 4,214 -0.02(-0.47%)
Apr 30, 2018 4.300 4.469 4.190 4.270 18,088 -0.03(-0.70%)
Apr 27, 2018 4.300 4.500 4.270 4.300 41,514 +0.01(+0.23%)
Apr 26, 2018 4.310 4.320 4.280 4.290 3,086 +0.01(+0.23%)
Apr 25, 2018 4.360 4.430 4.280 4.280 7,200 -0.03(-0.70%)
Apr 24, 2018 4.440 4.440 4.309 4.310 8,436 -0.08(-1.82%)
Apr 23, 2018 4.380 4.480 4.370 4.390 9,495 +0.03(+0.69%)
Apr 20, 2018 4.490 4.490 4.360 4.360 7,571 -0.10(-2.24%)
Apr 19, 2018 4.380 4.520 4.300 4.460 22,258 +0.07(+1.59%)
Apr 18, 2018 4.440 4.519 4.350 4.390 17,356 -0.11(-2.44%)
Apr 17, 2018 4.360 4.550 4.355 4.500 32,904 +0.10(+2.27%)
Apr 16, 2018 4.040 4.420 4.040 4.400 42,157 +0.36(+8.91%)
Apr 13, 2018 4.170 4.330 4.040 4.040 48,422 -0.13(-3.12%)
Apr 12, 2018 4.230 4.260 4.110 4.170 16,410 -0.10(-2.34%)
Apr 11, 2018 4.150 4.270 4.087 4.270 16,688 +0.12(+2.89%)
Apr 10, 2018 4.300 4.350 4.150 4.150 23,213 -0.14(-3.26%)
Apr 09, 2018 4.350 4.350 4.290 4.290 19,338 -0.06(-1.38%)
Apr 06, 2018 4.290 4.370 4.290 4.350 4,127 +0.09(+2.11%)
Apr 05, 2018 4.290 4.325 4.260 4.260 19,737 -0.06(-1.39%)
Apr 04, 2018 4.270 4.340 4.267 4.320 6,290 +0.02(+0.47%)
Apr 03, 2018 4.270 4.315 4.270 4.300 6,215 -0.01(-0.23%)
Apr 02, 2018 4.460 4.460 4.280 4.310 33,568 -0.38(-8.10%)
Mar 29, 2018 4.690 4.690 4.690 0 +0.00(+0.00%)
Mar 28, 2018 4.630 4.700 4.600 4.690 15,605 +0.00(+0.00%)
Mar 27, 2018 4.690 4.700 4.650 4.690 8,025 +0.03(+0.64%)
Mar 26, 2018 4.640 4.740 4.605 4.660 17,313 +0.02(+0.43%)
Mar 23, 2018 4.550 4.750 4.550 4.640 22,688 -0.10(-2.11%)
Mar 22, 2018 4.720 4.750 4.670 4.740 12,481 +0.02(+0.33%)
Mar 21, 2018 4.710 4.840 4.690 4.724 16,518 +0.00(+0.10%)
Mar 20, 2018 4.710 4.770 4.700 4.720 8,349 +0.05(+1.18%)
Mar 19, 2018 4.620 4.760 4.610 4.665 10,181 +0.05(+1.19%)
Mar 16, 2018 4.660 4.790 4.550 4.610 99,138 -0.05(-1.07%)
Mar 15, 2018 4.700 4.806 4.620 4.660 28,441 -0.04(-0.85%)
Mar 14, 2018 4.710 4.750 4.610 4.700 17,420 -0.02(-0.42%)
Mar 13, 2018 4.790 4.790 4.660 4.720 32,094 +0.03(+0.64%)
Mar 12, 2018 4.690 4.750 4.610 4.690 37,547 -0.08(-1.68%)
Mar 09, 2018 4.660 4.859 4.660 4.770 19,476 +0.00(+0.00%)
Mar 08, 2018 4.740 4.770 4.600 4.770 13,558 +0.08(+1.71%)
Mar 07, 2018 4.475 4.729 4.475 4.690 9,486 -0.02(-0.42%)
Mar 06, 2018 4.650 4.740 4.520 4.710 13,012 +0.09(+1.95%)
Mar 05, 2018 4.650 4.690 4.470 4.620 14,182 -0.03(-0.65%)
Mar 02, 2018 4.480 4.650 4.420 4.650 22,594 +0.13(+2.88%)
Mar 01, 2018 4.439 4.580 4.400 4.520 31,735 +0.07(+1.57%)
Feb 28, 2018 4.420 4.460 4.400 4.450 24,643 +0.03(+0.68%)
Feb 27, 2018 4.460 4.500 4.400 4.420 10,587 -0.06(-1.34%)
Feb 26, 2018 4.510 4.510 4.420 4.480 8,899 +0.01(+0.22%)
Feb 23, 2018 4.480 4.520 4.414 4.470 22,590 +0.07(+1.59%)
Feb 22, 2018 4.500 4.500 4.400 4.400 23,971 -0.04(-0.90%)
Feb 21, 2018 4.370 4.560 4.370 4.440 11,881 +0.02(+0.45%)
Feb 20, 2018 4.390 4.540 4.340 4.420 18,677 +0.02(+0.45%)
Feb 16, 2018 4.400 4.400 4.400 0 -0.03(-0.68%)
Feb 15, 2018 4.390 4.680 4.390 4.430 48,142 +0.06(+1.37%)
Feb 14, 2018 4.390 4.415 4.350 4.370 22,521 +0.00(+0.00%)
Feb 13, 2018 4.470 4.470 4.340 4.370 27,623 -0.19(-4.17%)
Feb 12, 2018 4.410 4.570 4.410 4.560 10,947 +0.17(+3.87%)
Feb 09, 2018 4.580 4.580 4.308 4.390 27,745 -0.16(-3.52%)
Feb 08, 2018 4.630 4.630 4.450 4.550 13,892 -0.04(-0.87%)
Feb 07, 2018 4.540 4.670 4.540 4.590 21,131 +0.04(+0.88%)
Feb 06, 2018 4.460 4.645 4.400 4.550 50,504 +0.11(+2.54%)
Feb 05, 2018 4.560 4.590 4.401 4.437 38,812 -0.17(-3.75%)
Feb 02, 2018 4.650 4.650 4.550 4.610 45,042 -0.04(-0.86%)
Feb 01, 2018 4.590 4.680 4.590 4.650 10,171 -0.03(-0.64%)
Jan 31, 2018 4.620 4.680 4.590 4.680 18,292 +0.07(+1.52%)
Jan 30, 2018 4.650 4.650 4.610 4.610 26,455 -0.05(-1.07%)
Jan 29, 2018 4.680 4.720 4.630 4.660 23,831 -0.01(-0.29%)
Jan 26, 2018 4.630 4.730 4.630 4.673 27,025 +0.02(+0.51%)
Jan 25, 2018 4.770 4.770 4.650 4.650 72,223 -0.06(-1.27%)
Jan 24, 2018 4.775 4.820 4.710 4.710 11,474 -0.06(-1.18%)
Jan 23, 2018 4.760 4.800 4.750 4.766 21,371 +0.01(+0.13%)
Jan 22, 2018 4.850 4.850 4.730 4.760 28,082 -0.10(-2.06%)
Jan 19, 2018 4.790 4.860 4.710 4.860 22,558 +0.13(+2.75%)
Jan 18, 2018 4.740 4.867 4.710 4.730 67,946 -0.05(-1.05%)
Jan 17, 2018 4.900 4.970 4.780 4.780 57,593 -0.13(-2.65%)
Jan 16, 2018 4.930 5.190 4.910 4.910 47,625 -0.02(-0.41%)
Jan 12, 2018 4.930 4.930 4.930 0 +0.07(+1.44%)
Jan 11, 2018 4.880 4.940 4.850 4.860 46,482 +0.02(+0.41%)
Jan 10, 2018 5.040 5.040 4.840 4.840 48,709 -0.21(-4.16%)
Jan 09, 2018 5.060 5.180 5.000 5.050 18,282 -0.04(-0.79%)
Jan 08, 2018 5.170 5.231 5.080 5.090 102,734 -0.08(-1.45%)
Jan 05, 2018 4.840 5.200 4.800 5.165 177,476 +0.35(+7.19%)
Jan 04, 2018 4.840 4.898 4.790 4.819 56,170 +0.02(+0.39%)
Jan 03, 2018 4.890 4.950 4.800 4.800 35,833 -0.05(-1.03%)
Jan 02, 2018 4.750 4.750 4.710 4.850 63,039 +0.05(+1.04%)
Dec 29, 2017 4.800 4.800 4.800 0 +0.04(+0.84%)
Dec 28, 2017 4.820 4.850 4.729 4.760 65,628 -0.08(-1.65%)
Dec 27, 2017 4.850 4.860 4.810 4.840 31,961 -0.02(-0.41%)
Dec 26, 2017 4.880 4.880 4.850 4.860 21,157 -0.03(-0.61%)
Dec 22, 2017 4.920 4.920 4.890 4.890 6,300 +0.00(+0.00%)
Dec 21, 2017 4.870 4.941 4.850 4.890 21,272 +0.02(+0.41%)
Dec 20, 2017 4.861 4.950 4.860 4.870 28,997 +0.01(+0.21%)
Dec 19, 2017 4.890 4.940 4.850 4.860 30,059 -0.06(-1.22%)
Dec 18, 2017 4.730 5.020 4.730 4.920 25,921 +0.04(+0.82%)
Dec 15, 2017 4.920 5.180 4.878 4.880 115,643 -0.05(-1.01%)
Dec 14, 2017 4.930 4.960 4.900 4.930 50,717 -0.03(-0.60%)
Dec 13, 2017 4.940 4.990 4.920 4.960 18,981 +0.04(+0.81%)
Dec 12, 2017 4.950 4.950 4.920 4.920 45,192 -0.03(-0.61%)
Dec 11, 2017 4.900 4.980 4.900 4.950 32,662 +0.04(+0.81%)
Dec 08, 2017 4.920 4.935 4.900 4.910 15,585 -0.01(-0.20%)
Dec 07, 2017 4.900 4.960 4.900 4.920 49,707 +0.01(+0.20%)
Dec 06, 2017 4.950 4.970 4.900 4.910 46,842 -0.04(-0.81%)
Dec 05, 2017 5.000 5.010 4.950 4.950 17,409 -0.02(-0.39%)
Dec 04, 2017 5.090 5.090 4.950 4.970 22,090 -0.12(-2.37%)
Dec 01, 2017 5.010 5.090 4.950 5.090 47,109 +0.07(+1.39%)
Nov 30, 2017 5.000 5.020 5.000 5.020 18,189 +0.02(+0.40%)
Nov 29, 2017 5.000 5.035 5.000 5.000 18,588 -0.01(-0.20%)
Nov 28, 2017 5.000 5.060 5.000 5.010 14,085 +0.01(+0.10%)
Nov 27, 2017 5.050 5.060 5.000 5.005 30,401 -0.07(-1.29%)
Nov 24, 2017 5.080 5.110 5.060 5.070 19,686 -0.02(-0.39%)
Nov 22, 2017 5.100 5.206 5.080 5.090 31,911 -0.03(-0.59%)
Nov 21, 2017 5.150 5.150 5.090 5.120 41,131 +0.00(+0.00%)
Nov 20, 2017 5.080 5.138 5.080 5.120 26,610 +0.03(+0.59%)
Nov 17, 2017 5.100 5.120 5.080 5.090 15,805 +0.01(+0.20%)
Nov 16, 2017 5.100 5.110 5.080 5.080 28,414 -0.02(-0.39%)
Nov 15, 2017 5.050 5.112 5.050 5.100 16,046 -0.02(-0.39%)
Nov 14, 2017 5.110 5.120 5.090 5.120 18,928 +0.01(+0.20%)
Nov 13, 2017 5.130 5.200 5.090 5.110 30,704 -0.01(-0.20%)
Nov 10, 2017 5.110 5.150 5.084 5.120 16,438 +0.01(+0.20%)
Nov 09, 2017 5.110 5.170 5.080 5.110 55,597 -0.00(-0.00%)
Nov 08, 2017 5.250 5.250 5.000 5.110 45,988 -0.12(-2.29%)
Nov 07, 2017 5.150 5.230 5.150 5.230 22,275 +0.07(+1.28%)
Nov 06, 2017 5.160 5.200 5.151 5.164 30,136 +0.01(+0.27%)
Nov 03, 2017 5.090 5.176 5.090 5.150 32,262 +0.05(+0.98%)
Nov 02, 2017 5.090 5.100 5.070 5.100 37,211 +0.03(+0.59%)
Nov 01, 2017 5.050 5.100 5.050 5.070 22,477 +0.02(+0.40%)
Oct 31, 2017 5.040 5.066 5.040 5.050 14,393 -0.01(-0.20%)
Oct 30, 2017 5.030 5.070 5.030 5.060 26,419 +0.00(+0.00%)
Oct 27, 2017 5.150 5.150 5.010 5.060 28,797 -0.11(-2.13%)
Oct 26, 2017 5.080 5.190 5.061 5.170 16,986 +0.11(+2.17%)
Oct 25, 2017 5.020 5.150 5.010 5.060 17,253 +0.01(+0.20%)
Oct 24, 2017 5.127 5.150 5.031 5.050 34,721 -0.04(-0.79%)
Oct 23, 2017 5.160 5.210 5.080 5.090 63,908 -0.08(-1.55%)
Oct 20, 2017 5.090 5.190 5.090 5.170 18,973 +0.08(+1.57%)
Oct 19, 2017 5.140 5.140 5.070 5.090 30,393 -0.07(-1.36%)
Oct 18, 2017 5.150 5.190 5.140 5.160 12,203 +0.03(+0.58%)
Oct 17, 2017 5.170 5.199 5.110 5.130 25,162 -0.06(-1.16%)
Oct 16, 2017 5.240 5.250 5.170 5.190 52,052 -0.08(-1.52%)
Oct 13, 2017 5.300 5.379 5.230 5.270 56,192 +0.04(+0.76%)
Oct 12, 2017 5.250 5.280 5.220 5.230 30,471 -0.06(-1.13%)
Oct 11, 2017 5.320 5.350 5.280 5.290 32,265 -0.06(-1.12%)
Oct 10, 2017 5.380 5.380 5.280 5.350 34,807 +0.08(+1.52%)
Oct 09, 2017 5.300 5.349 5.260 5.270 42,313 -0.03(-0.57%)
Oct 06, 2017 5.230 5.470 5.230 5.300 123,207 +0.06(+1.15%)
Oct 05, 2017 5.180 5.365 5.150 5.240 46,964 +0.04(+0.77%)
Oct 04, 2017 5.240 5.259 5.200 5.200 27,380 -0.01(-0.19%)
Oct 03, 2017 5.200 5.272 5.200 5.210 32,548 +0.09(+1.76%)
Oct 02, 2017 5.100 5.260 5.100 5.120 56,357 -0.08(-1.54%)
Sep 29, 2017 5.290 5.290 5.200 5.200 28,102 -0.18(-3.35%)
Sep 28, 2017 5.280 5.380 5.200 5.380 26,264 +0.08(+1.51%)
Sep 27, 2017 5.300 5.360 5.260 5.300 22,451 +0.03(+0.57%)
Sep 26, 2017 5.350 5.375 5.260 5.270 30,847 -0.04(-0.75%)
Sep 25, 2017 5.250 5.400 5.220 5.310 42,866 +0.09(+1.72%)
Sep 22, 2017 5.250 5.304 5.200 5.220 37,585 -0.05(-0.95%)
Sep 21, 2017 5.300 5.320 5.201 5.270 43,227 -0.03(-0.57%)
Sep 20, 2017 5.480 5.510 5.290 5.300 36,957 -0.18(-3.28%)
Sep 19, 2017 5.380 5.500 5.340 5.480 68,505 +0.19(+3.59%)
Sep 18, 2017 5.220 5.400 5.220 5.290 134,119 +0.05(+0.95%)
Sep 15, 2017 5.450 5.451 5.200 5.240 129,423 -0.24(-4.38%)
Sep 14, 2017 5.470 5.549 5.350 5.480 51,289 -0.09(-1.62%)
Sep 13, 2017 5.720 5.764 5.567 5.570 46,743 -0.18(-3.13%)
Sep 12, 2017 5.900 5.900 5.640 5.750 97,995 -0.10(-1.71%)
Sep 11, 2017 5.650 5.880 5.590 5.850 150,259 +0.26(+4.65%)
Sep 08, 2017 5.580 5.590 5.550 5.590 45,009 +0.04(+0.72%)
Sep 07, 2017 5.500 5.580 5.479 5.550 80,092 +0.05(+0.91%)
Sep 06, 2017 5.500 5.508 5.450 5.500 46,961 +0.01(+0.18%)
Sep 05, 2017 5.450 5.500 5.372 5.490 106,884 +0.14(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.